Privia Health Group

PRVA
🏛️ usa →
24.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.79 24.06 22.97 23.03 0.6M
2023-12-28 24.09 24.19 23.69 23.94 0.4M
2023-12-27 24.05 24.30 23.97 24.22 0.3M
2023-12-26 23.88 24.22 23.02 24.12 0.3M
2023-12-22 23.63 24.10 23.42 23.72 0.4M
2023-12-21 23.37 23.56 23.02 23.49 0.5M
2023-12-20 23.70 23.99 22.94 22.96 0.4M
2023-12-19 23.14 23.96 23.03 23.68 0.6M
2023-12-18 22.59 23.13 22.36 22.84 0.5M
2023-12-15 23.59 23.59 22.25 22.54 1.4M
2023-12-14 23.81 24.25 23.05 23.40 0.7M
2023-12-13 21.91 23.24 21.70 23.15 0.7M
2023-12-12 21.29 22.13 20.89 21.97 0.7M
2023-12-11 21.19 21.40 20.99 21.19 0.4M
2023-12-08 21.09 21.37 20.87 21.23 0.4M
2023-12-07 20.67 21.11 20.45 21.10 0.4M
2023-12-06 21.52 21.65 20.71 20.79 0.6M
2023-12-05 21.99 22.04 20.78 20.90 0.7M
2023-12-04 21.84 22.36 21.72 22.25 0.5M
2023-12-01 20.63 21.93 20.57 21.80 0.8M
2023-11-30 21.24 21.30 20.53 20.66 1.2M
2023-11-29 22.16 22.75 21.08 21.15 0.8M
2023-11-28 21.92 22.25 21.57 22.10 0.5M
2023-11-27 22.21 22.53 21.90 21.94 0.7M
2023-11-24 22.05 22.98 21.91 22.50 0.2M
2023-11-22 22.42 22.85 21.85 22.17 0.7M
2023-11-21 22.71 23.29 21.52 22.00 0.8M
2023-11-20 22.78 23.36 22.74 22.89 0.4M
2023-11-17 23.10 23.58 22.68 22.90 0.7M
2023-11-16 23.62 23.79 22.61 22.87 0.7M
2023-11-15 23.18 24.35 22.89 23.65 0.8M
2023-11-14 22.48 23.24 21.94 23.22 0.9M
2023-11-13 21.67 21.96 21.18 21.29 0.7M
2023-11-10 21.94 22.33 21.59 21.79 0.5M
2023-11-09 22.52 22.63 21.77 21.87 0.7M
2023-11-08 23.03 23.49 22.30 22.43 0.5M
2023-11-07 22.53 23.26 22.17 23.05 0.7M
2023-11-06 23.69 23.91 22.49 22.57 1.2M
2023-11-03 22.94 24.07 22.16 23.52 2.0M
2023-11-02 20.46 20.95 20.18 20.57 1.6M
2023-11-01 20.62 20.77 19.68 20.42 1.0M
2023-10-31 20.77 21.17 20.48 21.02 0.9M
2023-10-30 21.94 22.00 19.92 20.67 2.6M
2023-10-27 22.37 22.89 21.55 21.83 1.0M
2023-10-26 22.06 22.95 22.02 22.40 0.8M
2023-10-25 22.28 22.88 21.90 22.04 0.6M
2023-10-24 22.46 22.79 22.39 22.54 0.5M
2023-10-23 22.81 23.18 22.14 22.31 1.1M
2023-10-20 23.29 23.29 22.53 22.86 0.8M
2023-10-19 22.49 23.33 22.41 23.05 0.6M
2023-10-18 23.12 23.21 22.42 22.57 0.5M
2023-10-17 21.79 23.39 21.79 23.27 1.1M
2023-10-16 21.54 21.97 21.20 21.90 0.9M
2023-10-13 21.68 21.83 21.27 21.47 0.7M
2023-10-12 22.38 22.72 21.54 21.71 0.6M
2023-10-11 23.67 23.80 22.10 22.36 1.0M
2023-10-10 23.10 24.00 23.10 23.65 0.5M
2023-10-09 23.14 23.36 22.89 23.20 0.3M
2023-10-06 22.33 23.55 22.18 23.32 0.7M
2023-10-05 22.53 22.63 22.15 22.58 0.6M
2023-10-04 22.39 22.59 21.80 22.53 0.5M
2023-10-03 22.41 22.58 22.16 22.32 0.5M
2023-10-02 22.95 22.95 22.37 22.51 1.0M
2023-09-29 23.11 23.52 22.46 23.00 1.1M
2023-09-28 22.09 23.28 22.00 23.00 1.0M
2023-09-27 22.01 22.34 21.83 22.13 0.7M
2023-09-26 21.91 22.14 21.65 22.01 0.5M
2023-09-25 21.44 22.05 21.29 21.85 0.5M
2023-09-22 21.97 22.08 21.55 21.63 0.6M
2023-09-21 21.80 22.11 21.51 21.97 0.8M
2023-09-20 22.75 22.86 21.98 22.01 0.8M
2023-09-19 23.50 24.12 22.61 22.72 1.4M
2023-09-18 24.12 24.21 23.18 23.59 7.0M
2023-09-15 23.78 25.92 23.78 24.32 4.8M
2023-09-14 24.25 24.87 23.43 23.47 1.0M
2023-09-13 24.10 24.39 23.71 24.15 1.1M
2023-09-12 25.56 25.87 24.12 24.20 0.7M
2023-09-11 25.39 25.87 25.39 25.61 0.7M
2023-09-08 25.87 26.11 25.16 25.40 0.4M
2023-09-07 25.59 26.11 25.55 25.92 0.6M
2023-09-06 25.95 26.31 25.64 25.76 0.7M
2023-09-05 26.11 26.11 25.50 25.79 0.5M
2023-09-01 26.30 26.84 26.16 26.29 0.6M
2023-08-31 26.88 27.09 26.17 26.25 0.8M
2023-08-30 25.72 27.14 25.72 26.83 1.1M
2023-08-29 25.06 26.00 24.94 25.65 0.6M
2023-08-28 25.62 25.72 25.34 25.51 0.3M
2023-08-25 24.67 25.52 24.37 25.36 0.4M
2023-08-24 25.15 25.30 24.42 24.65 0.8M
2023-08-23 24.85 25.33 24.77 25.23 0.4M
2023-08-22 25.09 25.81 24.38 24.76 0.7M
2023-08-21 24.97 25.25 24.66 25.09 0.7M
2023-08-18 24.70 25.19 24.70 25.14 0.6M
2023-08-17 25.80 25.80 24.75 25.10 0.8M
2023-08-16 27.12 27.34 25.93 25.98 0.7M
2023-08-15 27.05 27.08 26.51 27.06 0.6M
2023-08-14 26.86 27.18 26.61 27.07 0.7M
2023-08-11 26.87 27.26 26.79 27.05 0.3M
2023-08-10 26.62 27.40 26.58 27.13 0.5M
2023-08-09 26.50 26.89 26.25 26.62 0.5M
2023-08-08 26.61 26.94 26.40 26.60 0.6M
2023-08-07 27.51 27.59 26.55 26.68 0.8M
2023-08-04 26.46 27.51 25.92 27.34 1.0M
2023-08-03 28.00 28.00 25.62 26.46 1.5M
2023-08-02 27.51 27.81 26.46 26.91 0.9M
2023-08-01 27.77 28.00 27.04 27.70 1.1M
2023-07-31 26.74 28.10 26.74 27.92 1.3M
2023-07-28 26.59 27.10 26.25 26.98 0.7M
2023-07-27 27.08 27.25 25.97 26.19 0.6M
2023-07-26 26.74 27.26 26.69 27.01 0.5M
2023-07-25 26.85 27.04 26.39 26.78 0.6M
2023-07-24 26.98 27.23 26.41 26.93 0.5M
2023-07-21 27.22 27.22 26.50 27.07 0.7M
2023-07-20 27.19 27.48 26.84 26.89 0.7M
2023-07-19 27.79 28.23 27.08 27.17 0.9M
2023-07-18 27.00 27.52 26.81 27.49 1.5M
2023-07-17 25.99 26.88 25.58 26.85 0.7M
2023-07-14 25.25 26.22 25.18 26.03 0.9M
2023-07-13 24.55 25.47 24.42 25.12 0.8M
2023-07-12 25.33 25.40 24.16 24.55 0.8M
2023-07-11 25.59 25.62 24.76 25.13 0.7M
2023-07-10 24.55 25.49 24.40 25.45 1.2M
2023-07-07 25.44 25.72 24.58 24.69 0.9M
2023-07-06 25.35 25.63 25.02 25.44 0.7M
2023-07-05 25.29 25.89 24.83 25.74 1.5M
2023-07-03 25.87 26.11 25.37 25.60 0.5M
2023-06-30 26.73 27.13 26.04 26.11 0.8M
2023-06-29 27.50 27.50 26.38 26.56 1.5M
2023-06-28 25.96 27.56 25.87 27.49 1.4M
2023-06-27 24.62 26.04 24.10 25.96 1.3M
2023-06-26 24.38 25.02 24.10 24.78 1.1M
2023-06-23 24.79 25.00 24.12 24.36 4.0M
2023-06-22 24.90 25.16 24.43 25.02 1.2M
2023-06-21 25.25 25.30 24.67 24.95 1.1M
2023-06-20 25.00 25.89 24.85 25.51 1.4M
2023-06-16 27.06 27.39 25.09 25.20 3.7M
2023-06-15 27.81 27.81 27.08 27.23 2.3M
2023-06-14 28.58 29.04 27.73 27.85 2.8M
2023-06-13 28.49 29.42 27.93 28.88 21.7M
2023-06-12 28.30 28.97 27.61 28.30 2.6M
2023-06-09 27.68 28.63 27.52 28.19 3.1M
2023-06-08 27.50 28.30 26.99 27.80 6.2M
2023-06-07 24.85 25.62 24.70 25.28 1.5M
2023-06-06 23.88 24.77 23.81 24.61 1.1M
2023-06-05 24.82 24.87 23.95 24.01 1.3M
2023-06-02 24.68 24.89 24.34 24.84 1.8M
2023-06-01 24.77 25.01 24.06 24.37 0.9M
2023-05-31 24.52 25.05 24.14 24.95 1.0M
2023-05-30 24.48 24.81 24.32 24.54 0.6M
2023-05-26 24.44 24.57 24.23 24.48 0.5M
2023-05-25 25.20 25.22 23.25 24.44 1.2M
2023-05-24 25.33 25.53 24.90 25.29 0.6M
2023-05-23 26.21 26.65 25.36 25.49 0.9M
2023-05-22 25.50 26.37 25.50 26.22 1.0M
2023-05-19 25.47 25.90 25.07 25.36 0.8M
2023-05-18 25.34 25.60 24.91 25.24 0.8M
2023-05-17 25.50 25.74 24.87 25.44 1.2M
2023-05-16 26.03 26.29 25.37 25.53 1.3M
2023-05-15 26.38 26.38 25.67 26.33 1.1M
2023-05-12 26.93 27.22 26.18 26.40 1.3M
2023-05-11 27.49 28.00 26.94 27.01 1.3M
2023-05-10 29.38 29.50 27.73 27.75 1.6M
2023-05-09 29.87 30.15 28.61 29.05 2.0M
2023-05-08 29.35 30.06 28.88 29.93 7.1M
2023-05-05 27.67 29.18 27.67 29.09 6.8M
2023-05-04 24.50 27.73 23.00 27.43 13.6M
2023-05-03 27.20 27.92 26.98 27.10 1.3M
2023-05-02 27.74 27.87 26.93 27.27 0.9M
2023-05-01 27.68 28.16 27.29 27.98 0.9M
2023-04-28 26.94 27.81 26.43 27.63 0.9M
2023-04-27 26.40 28.03 26.25 27.09 0.9M
2023-04-26 26.13 26.44 25.87 26.24 0.5M
2023-04-25 26.22 26.31 25.92 26.10 0.4M
2023-04-24 26.28 26.59 26.05 26.38 0.4M
2023-04-21 25.54 26.46 25.54 26.23 0.4M
2023-04-20 25.58 26.05 25.20 25.59 0.4M
2023-04-19 25.74 26.00 25.30 25.80 0.7M
2023-04-18 25.44 25.89 24.88 25.87 1.0M
2023-04-17 24.58 25.81 24.53 25.36 0.6M
2023-04-14 26.66 26.78 24.50 24.72 0.9M
2023-04-13 27.09 27.51 26.48 26.75 0.8M
2023-04-12 28.60 28.60 26.43 26.92 0.9M
2023-04-11 28.00 28.45 27.35 28.06 0.5M
2023-04-10 27.20 28.00 26.95 27.94 0.5M
2023-04-06 27.70 27.78 27.30 27.57 0.4M
2023-04-05 27.98 28.15 27.75 27.77 0.3M
2023-04-04 27.86 28.13 27.30 28.08 0.5M
2023-04-03 27.67 28.05 27.28 27.78 0.5M
2023-03-31 27.57 27.99 27.32 27.61 0.5M
2023-03-30 27.95 27.95 26.75 27.45 0.5M
2023-03-29 27.84 28.03 27.56 27.76 0.5M
2023-03-28 27.91 28.33 27.13 27.47 0.9M
2023-03-27 28.00 28.18 27.50 28.01 0.5M
2023-03-24 26.39 27.81 26.13 27.72 0.5M
2023-03-23 26.51 26.98 26.24 26.67 0.6M
2023-03-22 26.94 27.18 26.32 26.35 0.4M
2023-03-21 27.40 27.49 26.86 27.04 0.4M
2023-03-20 27.05 27.20 26.58 27.03 0.5M
2023-03-17 27.08 27.33 26.65 27.08 1.2M
2023-03-16 26.30 27.40 26.05 27.34 0.6M
2023-03-15 25.60 26.49 25.53 26.43 0.6M
2023-03-14 26.68 26.91 25.72 26.08 0.7M
2023-03-13 25.41 27.34 25.07 26.08 0.7M
2023-03-10 28.40 28.40 25.15 25.81 1.2M
2023-03-09 28.57 28.79 27.64 27.72 0.5M
2023-03-08 28.44 28.61 27.91 28.34 0.5M
2023-03-07 28.32 28.87 28.17 28.42 0.8M
2023-03-06 28.96 28.96 28.12 28.31 0.6M
2023-03-03 28.08 29.11 27.76 28.71 1.2M
2023-03-02 28.34 28.73 27.71 28.11 0.7M
2023-03-01 28.48 29.05 27.85 28.24 1.0M
2023-02-28 26.58 28.51 26.58 27.93 1.8M
2023-02-27 27.00 27.13 26.52 27.00 1.2M
2023-02-24 27.31 27.76 26.44 26.86 0.9M
2023-02-23 27.81 28.19 27.13 27.73 1.1M
2023-02-22 27.96 28.25 27.43 27.81 0.6M
2023-02-21 27.68 27.96 27.46 27.77 0.7M
2023-02-17 27.77 28.42 27.20 28.08 0.9M
2023-02-16 26.89 27.87 26.89 27.76 0.3M
2023-02-15 27.65 27.81 27.17 27.47 0.3M
2023-02-14 27.40 28.01 27.14 27.84 0.5M
2023-02-13 27.00 27.58 26.76 27.40 0.4M
2023-02-10 26.40 27.26 26.13 27.02 0.7M
2023-02-09 26.71 26.90 26.15 26.54 0.5M
2023-02-08 25.84 26.78 25.74 26.59 0.8M
2023-02-07 25.89 26.34 25.05 25.82 0.8M
2023-02-06 25.63 25.90 25.38 25.82 0.4M
2023-02-03 27.40 27.61 25.90 25.96 0.8M
2023-02-02 27.83 28.10 27.35 27.70 0.8M
2023-02-01 27.36 27.81 26.56 27.61 0.8M
2023-01-31 26.40 27.27 26.35 27.04 1.0M
2023-01-30 25.18 26.56 25.15 26.28 0.9M
2023-01-27 24.93 25.72 24.93 25.56 0.4M
2023-01-26 25.57 26.00 24.72 25.15 0.5M
2023-01-25 24.53 25.38 24.39 25.36 0.3M
2023-01-24 25.54 25.98 24.69 24.82 0.6M
2023-01-23 25.07 25.90 24.69 25.54 0.4M
2023-01-20 25.59 25.61 25.04 25.06 0.5M
2023-01-19 25.60 25.74 24.34 25.22 0.8M
2023-01-18 26.74 27.25 25.54 25.77 1.2M
2023-01-17 25.52 26.96 25.36 26.68 1.0M
2023-01-13 25.52 25.94 25.16 25.61 0.9M
2023-01-12 24.80 25.86 24.28 25.81 0.7M
2023-01-11 23.33 24.80 23.30 24.76 1.0M
2023-01-10 22.04 23.61 22.03 23.31 1.1M
2023-01-09 21.68 22.55 21.54 21.93 0.8M
2023-01-06 21.07 21.59 20.64 21.51 0.7M
2023-01-05 21.13 21.41 20.75 21.00 0.6M
2023-01-04 22.50 22.66 21.26 21.52 0.9M
2023-01-03 22.95 23.34 21.59 22.29 0.7M